Heico Corp. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-29	176.64	176.64	176.48	176.48	175.98	9
2023-06-28	174.81	174.81	174.81	174.81	174.32	17
2023-06-27	173.42	174.49	173.42	174.49	173.99	130
2023-06-26	172.84	172.84	169.87	169.87	169.39	30
2023-06-23	170.95	173.82	170.95	173.82	173.34	193
2023-06-22	171.18	172.10	171.17	172.10	171.61	28
2023-06-21	167.50	168.73	167.50	168.73	168.26	28
2023-06-20	166.31	167.99	166.24	167.99	167.52	173
2023-06-16	166.16	166.16	166.08	166.08	165.61	800
2023-06-15	165.31	165.31	165.31	165.31	164.85	4
2023-06-13	165.35	166.74	164.88	165.22	164.76	1,373
2023-06-12	163.79	163.79	163.79	163.79	163.33	14
2023-06-08	164.05	165.83	164.05	165.83	165.36	80
2023-06-07	161.15	161.73	160.71	161.73	161.27	345
2023-06-05	159.08	159.08	157.72	157.82	157.37	162
2023-06-02	158.38	160.69	157.24	160.69	160.24	74
2023-06-01	154.49	154.92	154.13	154.13	153.69	119
2023-05-31	158.65	158.65	155.53	155.86	155.42	147
2023-05-30	161.08	161.08	160.83	161.01	160.56	479
2023-05-26	161.73	161.73	160.18	160.18	159.72	76
2023-05-25	163.64	164.23	160.62	160.76	160.30	287
2023-05-24	163.00	163.74	162.78	162.78	162.32	308
2023-05-23	177.97	177.97	170.09	170.09	169.61	617
2023-05-22	179.04	179.04	178.60	178.60	178.10	70
2023-05-19	176.79	176.79	176.79	176.79	176.29	3
2023-05-17	179.06	179.06	179.06	179.06	178.56	67
2023-05-16	177.56	178.18	177.56	178.18	177.67	46
2023-05-15	172.36	180.11	172.36	178.56	178.06	390
2023-05-12	168.34	168.34	164.63	164.63	164.17	2,006
2023-05-10	170.26	170.26	170.26	170.26	169.78	300
2023-05-09	168.94	168.94	168.94	168.94	168.46	36
2023-05-03	169.90	169.90	169.90	169.90	169.42	20
2023-05-02	168.96	168.96	168.96	168.96	168.49	100
2023-04-27	166.39	166.39	166.39	166.39	165.92	25
2023-04-25	167.52	167.86	167.52	167.86	167.39	123
2023-04-24	171.71	171.71	170.01	170.01	169.54	28
2023-04-20	170.93	170.93	170.93	170.93	170.45	40
2023-04-19	171.48	171.48	171.09	171.09	170.61	21
2023-04-14	169.45	169.45	169.45	169.45	168.97	3
2023-04-12	169.23	169.23	169.23	169.23	168.75	2
2023-04-11	166.30	166.30	166.30	166.30	165.83	1,355
2023-04-05	166.49	166.49	166.49	166.49	166.02	62
2023-03-30	169.57	169.57	169.57	169.57	169.09	6
2023-03-29	169.12	169.15	169.12	169.15	168.67	50
2023-03-28	168.79	168.79	168.79	168.79	168.32	16
2023-03-23	166.30	166.30	165.00	165.00	164.54	660
2023-03-22	168.40	168.40	168.35	168.35	167.87	80
2023-03-21	167.56	167.56	167.56	167.56	167.09	90
2023-03-16	166.36	166.36	166.36	166.36	165.89	90
2023-03-15	164.42	164.42	163.46	163.64	163.18	421
2023-03-14	170.16	170.16	170.16	170.16	169.68	53
2023-03-10	170.26	170.26	167.99	167.99	167.52	185
2023-03-07	172.75	172.75	172.73	172.73	172.24	21
2023-03-03	174.65	174.65	174.65	174.65	174.15	100
2023-03-02	172.09	172.09	172.09	172.09	171.61	3
2023-03-01	171.22	171.22	171.22	171.22	170.74	4
2023-02-28	172.18	172.18	165.23	167.33	166.85	658
2023-02-27	176.83	176.83	176.30	176.30	175.80	11
2023-02-24	173.95	174.79	173.95	174.79	174.30	31
2023-02-23	175.27	175.27	174.46	174.86	174.37	60

← NewerPage 14 of 17 · 962 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-01-02	0.1200 USD
2025-07-01	0.1200 USD
2025-01-03	0.1100 USD
2024-07-01	0.1100 USD
2024-01-03	0.1000 USD
2023-06-30	0.1000 USD
2023-01-04	0.1000 USD
2022-06-30	0.0900 USD
2022-01-05	0.0900 USD
2021-06-30	0.0900 USD
2021-01-06	0.0800 USD
2020-06-30	0.0800 USD
2020-01-08	0.0800 USD
2019-06-28	0.0700 USD
2019-01-02	0.0700 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.